Cotação atual, histórico e gráfico do papel: B1AM34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/01/2021 | 0,94% | 0,49 | 52,60 | 52,60 | 52,60 | 52,60 | 3K | 3 |
21/01/2021 | 0,40% | 0,21 | 52,11 | 51,96 | 51,96 | 52,41 | 34K | 11 |
20/01/2021 | 1,74% | 0,89 | 51,90 | 51,90 | 51,90 | 51,90 | 519 | 1 |
19/01/2021 | -1,33% | -0,69 | 51,01 | 51,70 | 51,01 | 51,70 | 41K | 3 |
15/01/2021 | 3,17% | 1,59 | 51,70 | 50,11 | 50,11 | 51,72 | 765 | 8 |
14/01/2021 | -1,73% | -0,88 | 50,11 | 50,75 | 50,11 | 50,75 | 3K | 7 |
13/01/2021 | -2,22% | -1,16 | 50,99 | 51,30 | 50,89 | 51,30 | 7K | 12 |
12/01/2021 | -1,68% | -0,89 | 52,15 | 52,40 | 52,15 | 52,40 | 576 | 2 |
11/01/2021 | 0,51% | 0,27 | 53,04 | 53,04 | 52,94 | 53,04 | 1K | 3 |
08/01/2021 | 0,65% | 0,34 | 52,77 | 53,20 | 52,01 | 53,20 | 897 | 5 |
07/01/2021 | 0,31% | 0,16 | 52,43 | 56,21 | 52,20 | 56,21 | 3K | 7 |
|
06/01/2021 | 0,13% | 0,07 | 52,27 | 52,20 | 52,20 | 52,27 | 79K | 2 |
05/01/2021 | 0,13% | 0,07 | 52,20 | 51,50 | 51,50 | 52,20 | 2K | 2 |
04/01/2021 | -3,19% | -1,72 | 52,13 | 53,85 | 51,49 | 54,40 | 49K | 11 |
30/12/2020 | -0,37% | -0,20 | 53,85 | 53,80 | 53,80 | 53,90 | 6K | 3 |
28/12/2020 | 5,48% | 2,81 | 54,05 | 54,75 | 53,55 | 54,75 | 83K | 6 |
22/12/2020 | 0,20% | 0,10 | 51,24 | 51,24 | 51,24 | 51,24 | 204 | 1 |
21/12/2020 | 0,00% | 0,00 | 51,14 | 51,14 | 50,29 | 51,14 | 25K | 7 |
18/12/2020 | -0,95% | -0,49 | 51,14 | 51,40 | 51,14 | 51,54 | 1K | 4 |
17/12/2020 | -0,39% | -0,20 | 51,63 | 50,61 | 50,61 | 51,83 | 31K | 4 |
16/12/2020 | -1,16% | -0,61 | 51,83 | 51,92 | 51,83 | 51,92 | 36K | 2 |
15/12/2020 | -0,44% | -0,23 | 52,44 | 52,18 | 52,05 | 52,44 | 63K | 3 |
14/12/2020 | 0,04% | 0,02 | 52,67 | 52,65 | 52,65 | 52,67 | 47K | 3 |
11/12/2020 | -1,02% | -0,54 | 52,65 | 53,19 | 52,65 | 53,19 | 10K | 4 |
10/12/2020 | -1,17% | -0,63 | 53,19 | 53,08 | 53,08 | 53,19 | 1K | 2 |
09/12/2020 | 1,32% | 0,70 | 53,82 | 53,52 | 53,36 | 53,82 | 6K | 4 |
08/12/2020 | -0,60% | -0,32 | 53,12 | 53,44 | 53,12 | 53,44 | 213 | 2 |
07/12/2020 | -0,98% | -0,53 | 53,44 | 53,63 | 53,44 | 53,63 | 2K | 3 |
04/12/2020 | -0,97% | -0,53 | 53,97 | 54,00 | 53,97 | 54,00 | 10K | 4 |
03/12/2020 | 0,81% | 0,44 | 54,50 | 54,50 | 53,08 | 54,50 | 2K | 6 |
02/12/2020 | 0,88% | 0,47 | 54,06 | 53,59 | 53,59 | 54,06 | 10K | 2 |
01/12/2020 | -2,21% | -1,21 | 53,59 | 54,80 | 53,59 | 54,80 | 4K | 4 |
27/11/2020 | -2,53% | -1,42 | 54,80 | 56,22 | 54,80 | 56,22 | 665 | 3 |
23/11/2020 | 3,55% | 1,93 | 56,22 | 56,22 | 56,22 | 56,22 | 56 | 1 |
19/11/2020 | -1,97% | -1,09 | 54,29 | 53,26 | 53,26 | 54,29 | 5K | 2 |
18/11/2020 | 3,61% | 1,93 | 55,38 | 55,38 | 55,38 | 55,38 | 110 | 2 |
16/11/2020 | 4,76% | 2,43 | 53,45 | 53,00 | 53,00 | 53,45 | 212 | 4 |
12/11/2020 | -1,54% | -0,80 | 51,02 | 51,95 | 51,02 | 52,09 | 258 | 4 |
11/11/2020 | 4,33% | 2,15 | 51,82 | 51,82 | 51,82 | 51,82 | 155 | 3 |
09/11/2020 | 9,41% | 4,27 | 49,67 | 46,45 | 46,45 | 49,67 | 11K | 3 |
06/11/2020 | 0,00% | 0,00 | 45,40 | 45,40 | 45,40 | 45,40 | 227 | 2 |
04/11/2020 | 0,11% | 0,05 | 45,40 | 45,35 | 45,35 | 45,40 | 499 | 2 |
03/11/2020 | 2,88% | 1,27 | 45,35 | 45,32 | 45,32 | 45,35 | 90 | 2 |
29/10/2020 | 0,00% | 0,00 | 44,08 | 44,08 | 44,08 | 44,08 | 44 | 1 |
28/10/2020 | -3,31% | -1,51 | 44,08 | 45,59 | 44,08 | 45,59 | 662 | 2 |
27/10/2020 | -1,02% | -0,47 | 45,59 | 45,59 | 45,59 | 45,59 | 45 | 1 |
26/10/2020 | -2,68% | -1,27 | 46,06 | 46,62 | 46,06 | 46,62 | 6K | 3 |
23/10/2020 | 0,23% | 0,11 | 47,33 | 47,33 | 47,33 | 47,33 | 47 | 1 |
22/10/2020 | 0,60% | 0,28 | 47,22 | 47,44 | 47,22 | 47,44 | 284 | 2 |
21/10/2020 | -0,34% | -0,16 | 46,94 | 47,24 | 46,94 | 47,24 | 94 | 2 |
15/10/2020 | -2,24% | -1,08 | 47,10 | 47,10 | 47,10 | 47,10 | 141 | 1 |
14/10/2020 | - | - | 48,18 | 48,18 | 48,18 | 48,18 | 5K | 1 |
Date,Open,High,Low,Close,Volume
22-Jan-21,52.60,52.60,52.60,52.60,3156
21-Jan-21,51.96,52.41,51.96,52.11,34274
20-Jan-21,51.90,51.90,51.90,51.90,519
19-Jan-21,51.70,51.70,51.01,51.01,41379
15-Jan-21,50.11,51.72,50.11,51.70,765
14-Jan-21,50.75,50.75,50.11,50.11,2967
13-Jan-21,51.30,51.30,50.89,50.99,6981
12-Jan-21,52.40,52.40,52.15,52.15,576
11-Jan-21,53.04,53.04,52.94,53.04,1431
08-Jan-21,53.20,53.20,52.01,52.77,897
07-Jan-21,56.21,56.21,52.20,52.43,2996
06-Jan-21,52.20,52.27,52.20,52.27,78509
05-Jan-21,51.50,52.20,51.50,52.20,1597
04-Jan-21,53.85,54.40,51.49,52.13,49223
30-Dec-20,53.80,53.90,53.80,53.85,6462
28-Dec-20,54.75,54.75,53.55,54.05,83314
22-Dec-20,51.24,51.24,51.24,51.24,204
21-Dec-20,51.14,51.14,50.29,51.14,25323
18-Dec-20,51.40,51.54,51.14,51.14,1179
17-Dec-20,50.61,51.83,50.61,51.63,31099
16-Dec-20,51.92,51.92,51.83,51.83,36447
15-Dec-20,52.18,52.44,52.05,52.44,63188
14-Dec-20,52.65,52.67,52.65,52.67,47401
11-Dec-20,53.19,53.19,52.65,52.65,10322
10-Dec-20,53.08,53.19,53.08,53.19,1008
09-Dec-20,53.52,53.82,53.36,53.82,5829
08-Dec-20,53.44,53.44,53.12,53.12,213
07-Dec-20,53.63,53.63,53.44,53.44,2461
04-Dec-20,54.00,54.00,53.97,53.97,9719
03-Dec-20,54.50,54.50,53.08,54.50,2285
02-Dec-20,53.59,54.06,53.59,54.06,10075
01-Dec-20,54.80,54.80,53.59,53.59,3704
27-Nov-20,56.22,56.22,54.80,54.80,665
23-Nov-20,56.22,56.22,56.22,56.22,56
19-Nov-20,53.26,54.29,53.26,54.29,5380
18-Nov-20,55.38,55.38,55.38,55.38,110
16-Nov-20,53.00,53.45,53.00,53.45,212
12-Nov-20,51.95,52.09,51.02,51.02,258
11-Nov-20,51.82,51.82,51.82,51.82,155
09-Nov-20,46.45,49.67,46.45,49.67,10662
06-Nov-20,45.40,45.40,45.40,45.40,227
04-Nov-20,45.35,45.40,45.35,45.40,499
03-Nov-20,45.32,45.35,45.32,45.35,90
29-Oct-20,44.08,44.08,44.08,44.08,44
28-Oct-20,45.59,45.59,44.08,44.08,662
27-Oct-20,45.59,45.59,45.59,45.59,45
26-Oct-20,46.62,46.62,46.06,46.06,5678
23-Oct-20,47.33,47.33,47.33,47.33,47
22-Oct-20,47.44,47.44,47.22,47.22,284
21-Oct-20,47.24,47.24,46.94,46.94,94
15-Oct-20,47.10,47.10,47.10,47.10,141
14-Oct-20,48.18,48.18,48.18,48.18,4818
*exoneração de responsabilidade e termos de uso